39,750€
5,44%
Echtzeit-Aktienkurs Atland S.A.
Bid:
Ask:
Aktienkurse zur Atland S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 40,60 | 40,75 | 39,75 | 40,75 | 0,00% | - |
| 20.05.2026 | 40,70 | 40,85 | 39,55 | 40,75 | 3,03% | - |
| 19.05.2026 | 40,60 | 40,75 | 39,55 | 39,55 | -1,00% | - |
| 18.05.2026 | 40,70 | 41,05 | 39,95 | 39,95 | -2,68% | - |
| 15.05.2026 | 40,55 | 41,05 | 39,95 | 41,05 | 2,88% | - |
| 14.05.2026 | 41,10 | 41,30 | 39,90 | 39,90 | -2,92% | - |
| 13.05.2026 | 41,20 | 41,25 | 41,10 | 41,10 | 0,49% | - |
| 12.05.2026 | 40,90 | 41,00 | 40,70 | 40,90 | -0,37% | - |
| 11.05.2026 | 40,80 | 41,05 | 39,95 | 41,05 | 0,00% | - |
| 08.05.2026 | 41,20 | 41,20 | 39,95 | 41,05 | 0,00% | - |
| 07.05.2026 | 40,85 | 41,05 | 39,95 | 41,05 | 0,24% | - |
| 06.05.2026 | 41,30 | 41,35 | 39,15 | 40,95 | 0,24% | - |
| 05.05.2026 | 40,85 | 40,90 | 39,75 | 40,85 | 0,25% | - |
| 04.05.2026 | 40,90 | 40,95 | 39,75 | 40,75 | 0,00% | - |
| 30.04.2026 | 40,70 | 40,95 | 39,55 | 40,75 | -0,61% | - |
| 29.04.2026 | 41,15 | 41,20 | 41,00 | 41,00 | 0,12% | - |
| 28.04.2026 | 40,80 | 40,95 | 39,85 | 40,95 | 5,81% | - |
| 27.04.2026 | 39,95 | 40,25 | 38,70 | 38,70 | -3,49% | - |
| 24.04.2026 | 41,20 | 41,20 | 39,25 | 40,10 | -2,08% | - |
| 23.04.2026 | 40,40 | 40,95 | 39,80 | 40,95 | 0,24% | - |
| 22.04.2026 | 41,40 | 41,40 | 40,85 | 40,85 | 0,00% | - |
| 21.04.2026 | 41,05 | 41,05 | 39,85 | 40,85 | 2,51% | - |
| 20.04.2026 | 40,35 | 40,95 | 39,85 | 39,85 | 0,13% | - |
| 17.04.2026 | 41,05 | 41,10 | 39,80 | 39,80 | -2,81% | - |
| 16.04.2026 | 41,10 | 41,15 | 39,85 | 40,95 | 0,00% | - |
| 15.04.2026 | 40,90 | 41,00 | 39,75 | 40,95 | 0,00% | - |
| 14.04.2026 | 40,90 | 40,95 | 39,85 | 40,95 | 2,76% | - |
| 13.04.2026 | 40,30 | 40,95 | 39,85 | 39,85 | -2,45% | - |
| 10.04.2026 | 40,90 | 40,90 | 40,85 | 40,85 | 2,90% | - |
| 09.04.2026 | 40,80 | 40,95 | 39,70 | 39,70 | -3,05% | - |
| 08.04.2026 | 42,45 | 42,70 | 39,55 | 40,95 | 0,74% | - |
| 07.04.2026 | 40,60 | 40,75 | 39,55 | 40,65 | 2,14% | - |
| 02.04.2026 | 39,00 | 40,85 | 38,70 | 39,80 | -0,62% | - |
| 01.04.2026 | 40,20 | 40,55 | 38,80 | 40,05 | 0,00% | - |
| 31.03.2026 | 41,05 | 41,05 | 38,95 | 40,05 | -1,11% | - |
| 30.03.2026 | 40,70 | 40,95 | 39,35 | 40,50 | -0,37% | - |
| 27.03.2026 | 40,75 | 40,75 | 39,65 | 40,65 | 0,00% | - |
| 26.03.2026 | 40,40 | 40,65 | 39,65 | 40,65 | 2,14% | - |
| 25.03.2026 | 39,40 | 40,75 | 38,15 | 39,80 | 1,02% | - |
| 24.03.2026 | 38,95 | 39,40 | 38,35 | 39,40 | 0,00% | - |
| 23.03.2026 | 38,90 | 39,50 | 38,40 | 39,40 | 2,47% | - |
| 20.03.2026 | 39,50 | 39,80 | 38,45 | 38,45 | -2,66% | - |
| 19.03.2026 | 39,35 | 39,50 | 39,25 | 39,50 | 0,00% | - |
| 18.03.2026 | 39,90 | 40,00 | 39,50 | 39,50 | 0,00% | - |
| 17.03.2026 | 39,15 | 39,50 | 38,45 | 39,50 | 0,00% | - |
| 16.03.2026 | 39,90 | 39,90 | 38,25 | 39,50 | 0,00% | - |
| 13.03.2026 | 39,35 | 39,50 | 38,45 | 39,50 | 0,25% | - |
| 12.03.2026 | 38,95 | 39,40 | 38,35 | 39,40 | 2,74% | - |
| 11.03.2026 | 39,50 | 39,55 | 38,35 | 38,35 | -2,66% | - |
| 10.03.2026 | 39,35 | 39,55 | 38,30 | 39,40 | -0,25% | - |
| 09.03.2026 | 37,95 | 39,50 | 37,85 | 39,50 | -0,25% | - |
| 06.03.2026 | 39,75 | 39,75 | 39,55 | 39,60 | 0,25% | - |
| 05.03.2026 | 39,35 | 39,50 | 38,45 | 39,50 | 0,00% | - |
| 04.03.2026 | 38,85 | 39,50 | 38,05 | 39,50 | 1,28% | - |
| 03.03.2026 | 40,25 | 40,50 | 37,85 | 39,00 | -3,70% | - |
| 02.03.2026 | 40,60 | 40,95 | 39,45 | 40,50 | -1,10% | - |
| 27.02.2026 | 41,05 | 41,05 | 39,15 | 40,95 | 0,00% | - |
| 26.02.2026 | 41,00 | 41,05 | 40,95 | 40,95 | -0,24% | - |
| 25.02.2026 | 40,95 | 41,05 | 39,95 | 41,05 | 0,24% | - |
| 24.02.2026 | 40,70 | 40,95 | 39,80 | 40,95 | 0,74% | - |
| 23.02.2026 | 40,85 | 40,90 | 39,80 | 40,65 | -0,73% | - |
| 20.02.2026 | 41,00 | 41,00 | 39,85 | 40,95 | 0,00% | - |
| 19.02.2026 | 40,95 | 40,95 | 40,90 | 40,95 | 0,00% | - |
| 18.02.2026 | 41,00 | 41,00 | 39,70 | 40,95 | 2,76% | - |
| 17.02.2026 | 41,00 | 41,05 | 39,85 | 39,85 | -2,92% | - |
| 16.02.2026 | 41,10 | 41,15 | 39,40 | 41,05 | 0,00% | - |
| 13.02.2026 | 41,00 | 41,05 | 41,00 | 41,05 | 2,88% | - |
| 12.02.2026 | 40,80 | 41,05 | 39,75 | 39,90 | -2,09% | - |
| 11.02.2026 | 40,90 | 40,90 | 39,60 | 40,75 | -0,24% | - |
| 10.02.2026 | 38,75 | 40,90 | 38,75 | 40,85 | 5,28% | - |
| 09.02.2026 | 41,10 | 41,10 | 38,75 | 38,80 | -2,88% | - |
| 06.02.2026 | 41,10 | 41,10 | 39,85 | 39,95 | -2,68% | - |
| 05.02.2026 | 40,95 | 41,05 | 39,95 | 41,05 | 0,24% | - |
| 04.02.2026 | 40,90 | 40,95 | 39,75 | 40,95 | 3,15% | - |
| 03.02.2026 | 40,90 | 40,95 | 39,70 | 39,70 | -2,82% | - |
| 02.02.2026 | 40,70 | 40,85 | 40,65 | 40,85 | 0,00% | - |
| 30.01.2026 | 40,80 | 40,85 | 40,80 | 40,85 | 0,00% | - |
| 29.01.2026 | 40,80 | 40,85 | 40,80 | 40,85 | 0,00% | - |
| 28.01.2026 | 40,90 | 40,95 | 39,50 | 40,85 | 0,00% | - |
| 27.01.2026 | 40,90 | 40,90 | 39,50 | 40,85 | 2,90% | - |
| 26.01.2026 | 40,70 | 40,75 | 39,70 | 39,70 | -0,50% | - |
| 23.01.2026 | 41,05 | 41,05 | 39,45 | 39,90 | -2,80% | - |
| 22.01.2026 | 41,05 | 41,05 | 39,85 | 41,05 | 2,75% | - |
| 21.01.2026 | 41,25 | 41,25 | 39,15 | 39,95 | -3,03% | - |
| 20.01.2026 | 41,10 | 41,25 | 41,10 | 41,20 | -0,12% | - |
| 19.01.2026 | 41,10 | 41,45 | 40,15 | 41,25 | -0,48% | - |
| 16.01.2026 | 41,50 | 41,50 | 39,85 | 41,45 | 0,24% | - |
| 15.01.2026 | 41,40 | 41,40 | 41,35 | 41,35 | 0,00% | - |
| 14.01.2026 | 41,35 | 41,40 | 39,95 | 41,35 | 2,73% | - |
| 13.01.2026 | 41,35 | 41,35 | 40,25 | 40,25 | -2,66% | - |
| 12.01.2026 | 41,45 | 41,45 | 40,25 | 41,35 | 2,48% | - |
| 09.01.2026 | 40,35 | 41,45 | 40,30 | 40,35 | 0,00% | - |
| 08.01.2026 | 40,30 | 41,45 | 40,30 | 40,35 | -0,12% | - |
| 07.01.2026 | 40,35 | 40,40 | 40,30 | 40,40 | 1,25% | - |
| 06.01.2026 | 40,30 | 41,45 | 39,90 | 39,90 | 0,25% | - |
| 05.01.2026 | 38,65 | 41,35 | 38,65 | 39,80 | 3,78% | - |
| 02.01.2026 | 39,20 | 41,30 | 37,85 | 38,35 | 0,92% | - |
| 30.12.2025 | 38,90 | 39,25 | 38,00 | 38,00 | 6,15% | - |
| 29.12.2025 | 35,80 | 38,95 | 35,80 | 35,80 | 2,58% | - |
| 23.12.2025 | 36,05 | 38,05 | 34,90 | 34,90 | -3,19% | - |